| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | INR | 15.14 | 15.14 | 13.7 | 13.99 | 13.99 | -0.44 (-3.05%) | 7,199 |
| 13 Aug 2012 | INR | 14.43 | 14.43 | 13.41 | 14.43 | 14.43 | +0.43 (+3.07%) | 3,153 |
| 10 Aug 2012 | INR | 15 | 15 | 13.75 | 14 | 14 | -0.45 (-3.11%) | 705 |
| 9 Aug 2012 | INR | 15.06 | 15.06 | 13.66 | 14.45 | 14.45 | -0.55 (-3.67%) | 1,078 |
| 8 Aug 2012 | INR | 15 | 15 | 13.77 | 15 | 15 | +0.5 (+3.45%) | 960 |
| 7 Aug 2012 | INR | 14.99 | 15 | 14.25 | 14.5 | 14.5 | +0.24 (+1.68%) | 5,110 |
| 6 Aug 2012 | INR | 15.2 | 15.72 | 14.99 | 14.26 | 14.26 | -0.72 (-4.81%) | 3,501 |
| 3 Aug 2012 | INR | 15.75 | 15.75 | 14.26 | 14.98 | 14.98 | -0.55 (-3.54%) | 4,506 |
| 2 Aug 2012 | INR | 16 | 16 | 14.76 | 15.53 | 15.53 | -0.02 (-0.13%) | 1,645 |
| 1 Aug 2012 | INR | 15.55 | 15.75 | 14.27 | 15.55 | 15.55 | +0.55 (+3.67%) | 3,202 |
| 31 Jul 2012 | INR | 15.09 | 15.09 | 13.67 | 15 | 15 | +0.01 (+0.07%) | 7,645 |
| 30 Jul 2012 | INR | 15.29 | 15.29 | 13.88 | 14.99 | 14.99 | -0.01 (-0.07%) | 22,163 |
| 27 Jul 2012 | INR | 15.85 | 15.85 | 14.6 | 15 | 15 | -0.5 (-3.23%) | 2,450 |
| 26 Jul 2012 | INR | 16.25 | 16.25 | 15.05 | 15.5 | 15.5 | -0.49 (-3.06%) | 1,400 |
| 25 Jul 2012 | INR | 16.78 | 16.78 | 15.4 | 15.99 | 15.99 | 0.0 (0.0%) | 4,613 |
| 24 Jul 2012 | INR | 16.5 | 16.5 | 15.99 | 15.99 | 15.99 | +0.58 (+3.76%) | 5,111 |
| 23 Jul 2012 | INR | 17.03 | 17.03 | 15.41 | 15.41 | 15.41 | -1.59 (-9.35%) | 4,202 |
| 20 Jul 2012 | INR | 17 | 17 | 16 | 17 | 17 | +0.5 (+3.03%) | 410 |
| 19 Jul 2012 | INR | 17.41 | 17.41 | 15.77 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,462 |
| 18 Jul 2012 | INR | 17.85 | 17.85 | 16.55 | 17 | 17 | 0.0 (0.0%) | 890 |
| 17 Jul 2012 | INR | 17.3 | 17.3 | 15.7 | 17 | 17 | +0.5 (+3.03%) | 792 |
| 16 Jul 2012 | INR | 16 | 16.5 | 15.04 | 16.5 | 16.5 | +0.5 (+3.13%) | 2,153 |
| 13 Jul 2012 | INR | 16.99 | 16.99 | 15.4 | 16 | 16 | -1 (-5.88%) | 1,874 |
| 12 Jul 2012 | INR | 17.8 | 17.8 | 16.14 | 17 | 17 | -0.89 (-4.97%) | 440 |
| 11 Jul 2012 | INR | 18.37 | 18.37 | 16.9 | 17.89 | 17.89 | +0.39 (+2.23%) | 8,871 |
| 10 Jul 2012 | INR | 17.8 | 17.85 | 16.16 | 17.5 | 17.5 | +0.5 (+2.94%) | 3,103 |
| 9 Jul 2012 | INR | 17.17 | 17.17 | 15.56 | 17 | 17 | +0.62 (+3.79%) | 7,701 |
| 6 Jul 2012 | INR | 16.38 | 16.38 | 16 | 16.38 | 16.38 | +0.78 (+5%) | 47,050 |
| 5 Jul 2012 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.74 (+4.98%) | 4,200 |
| 4 Jul 2012 | INR | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | +0.7 (+4.94%) | 120 |
